Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 943.00p | 953.00p | 937.00p | 949.00p | 330813 |
16/08/2019 | 939.50p | 944.50p | 929.64p | 942.50p | 170935 |
15/08/2019 | 922.50p | 932.50p | 916.00p | 929.50p | 379896 |
14/08/2019 | 938.50p | 938.50p | 919.50p | 924.00p | 372115 |
13/08/2019 | 923.50p | 930.50p | 911.77p | 926.00p | 406476 |
12/08/2019 | 924.50p | 930.50p | 917.50p | 917.50p | 133092 |
09/08/2019 | 929.50p | 929.50p | 911.87p | 914.00p | 180500 |
08/08/2019 | 914.00p | 921.50p | 911.00p | 919.00p | 103798 |
07/08/2019 | 905.50p | 912.50p | 901.50p | 905.50p | 207357 |
06/08/2019 | 890.00p | 918.50p | 890.00p | 903.00p | 288995 |
05/08/2019 | 913.50p | 922.05p | 893.33p | 898.00p | 165984 |
02/08/2019 | 942.50p | 948.12p | 925.50p | 929.50p | 361783 |
01/08/2019 | 931.50p | 952.00p | 931.50p | 951.00p | 237250 |
31/07/2019 | 939.00p | 964.50p | 939.00p | 954.00p | 284096 |
30/07/2019 | 970.50p | 978.00p | 946.00p | 946.00p | 247606 |
29/07/2019 | 963.50p | 981.50p | 956.00p | 969.50p | 238129 |
26/07/2019 | 947.00p | 967.00p | 942.01p | 954.00p | 202897 |
25/07/2019 | 966.50p | 1,006.00p | 941.50p | 949.00p | 425851 |
24/07/2019 | 928.00p | 931.50p | 919.50p | 919.50p | 224655 |
23/07/2019 | 949.00p | 949.00p | 921.00p | 925.00p | 103307 |
22/07/2019 | 913.50p | 942.50p | 913.50p | 940.00p | 231376 |
19/07/2019 | 911.00p | 938.50p | 911.00p | 938.50p | 182916 |
18/07/2019 | 947.00p | 949.00p | 922.50p | 922.50p | 135232 |
17/07/2019 | 946.50p | 950.00p | 937.00p | 940.00p | 140927 |
16/07/2019 | 943.00p | 952.73p | 942.00p | 946.00p | 129253 |
15/07/2019 | 965.00p | 965.00p | 938.00p | 953.00p | 144826 |
12/07/2019 | 965.00p | 965.00p | 948.00p | 952.00p | 152453 |
11/07/2019 | 946.00p | 962.00p | 938.50p | 956.00p | 256172 |
10/07/2019 | 960.50p | 965.00p | 944.00p | 953.00p | 185836 |
09/07/2019 | 963.00p | 970.00p | 952.00p | 964.00p | 458944 |
08/07/2019 | 964.00p | 975.00p | 960.50p | 965.50p | 92077 |
05/07/2019 | 982.50p | 987.50p | 968.00p | 971.00p | 291955 |
04/07/2019 | 993.50p | 1,000.85p | 978.00p | 978.00p | 175277 |
03/07/2019 | 984.00p | 1,001.00p | 977.00p | 993.50p | 438298 |
02/07/2019 | 973.00p | 984.70p | 961.50p | 974.50p | 125298 |
01/07/2019 | 989.00p | 989.00p | 966.66p | 967.50p | 177130 |
28/06/2019 | 967.00p | 983.00p | 966.04p | 971.50p | 271819 |
27/06/2019 | 960.00p | 964.00p | 955.00p | 964.00p | 119672 |
26/06/2019 | 959.00p | 959.00p | 945.00p | 957.50p | 282528 |
25/06/2019 | 953.00p | 959.00p | 947.09p | 955.50p | 161282 |
24/06/2019 | 938.00p | 956.50p | 937.50p | 951.00p | 989461 |
21/06/2019 | 939.00p | 939.00p | 913.50p | 939.00p | 1377461 |
20/06/2019 | 923.50p | 937.00p | 914.40p | 920.00p | 153876 |
19/06/2019 | 932.00p | 932.00p | 912.00p | 916.00p | 251555 |
18/06/2019 | 919.50p | 936.00p | 909.60p | 925.00p | 301998 |
17/06/2019 | 951.50p | 951.98p | 912.00p | 917.00p | 252159 |
14/06/2019 | 956.00p | 959.50p | 934.50p | 941.00p | 145218 |
13/06/2019 | 944.00p | 962.00p | 944.00p | 951.50p | 188948 |
12/06/2019 | 948.50p | 958.50p | 948.00p | 950.00p | 140716 |
11/06/2019 | 945.50p | 960.50p | 945.50p | 950.50p | 205970 |
10/06/2019 | 940.00p | 948.00p | 934.50p | 945.50p | 203995 |
07/06/2019 | 921.50p | 938.00p | 921.50p | 930.00p | 241722 |
06/06/2019 | 933.50p | 938.82p | 919.50p | 920.00p | 186880 |
05/06/2019 | 916.50p | 955.00p | 916.50p | 924.50p | 328602 |
04/06/2019 | 924.00p | 929.00p | 904.14p | 921.00p | 1063273 |
03/06/2019 | 909.50p | 930.50p | 901.85p | 922.50p | 292439 |
31/05/2019 | 931.00p | 931.00p | 903.50p | 909.50p | 169810 |
30/05/2019 | 907.00p | 937.00p | 907.00p | 932.00p | 143017 |
29/05/2019 | 926.50p | 939.00p | 906.00p | 912.50p | 258789 |
28/05/2019 | 935.50p | 942.00p | 930.50p | 940.50p | 515129 |
24/05/2019 | 939.50p | 943.00p | 927.50p | 938.50p | 225275 |
23/05/2019 | 963.50p | 965.05p | 927.50p | 933.00p | 284021 |
22/05/2019 | 977.50p | 980.50p | 962.00p | 967.00p | 323004 |
21/05/2019 | 952.50p | 986.00p | 952.50p | 966.50p | 357935 |
20/05/2019 | 965.00p | 974.17p | 924.01p | 949.50p | 406981 |
17/05/2019 | 923.50p | 940.00p | 918.00p | 940.00p | 165653 |
16/05/2019 | 921.50p | 929.50p | 912.00p | 929.50p | 110791 |
15/05/2019 | 922.50p | 926.50p | 909.00p | 916.00p | 165273 |
14/05/2019 | 884.50p | 922.50p | 884.50p | 918.50p | 273707 |
13/05/2019 | 893.00p | 903.00p | 881.50p | 885.00p | 146264 |
10/05/2019 | 892.50p | 912.73p | 892.50p | 900.50p | 132407 |
09/05/2019 | 929.00p | 929.00p | 892.50p | 898.50p | 243472 |
08/05/2019 | 928.50p | 937.50p | 916.00p | 926.00p | 300036 |
07/05/2019 | 934.00p | 940.50p | 926.54p | 932.50p | 608094 |
03/05/2019 | 910.00p | 932.00p | 896.00p | 931.50p | 330282 |
02/05/2019 | 916.50p | 916.50p | 895.00p | 913.50p | 209147 |
01/05/2019 | 911.00p | 915.50p | 903.50p | 910.00p | 81489 |
30/04/2019 | 886.00p | 915.50p | 886.00p | 907.00p | 500007 |
29/04/2019 | 883.00p | 902.00p | 880.00p | 899.00p | 478422 |
26/04/2019 | 863.00p | 885.00p | 863.00p | 880.00p | 252707 |
25/04/2019 | 863.50p | 867.84p | 859.00p | 862.00p | 162384 |
24/04/2019 | 882.00p | 886.50p | 867.00p | 876.50p | 240786 |
23/04/2019 | 874.50p | 877.00p | 864.00p | 876.50p | 150188 |
18/04/2019 | 863.50p | 870.00p | 861.50p | 869.00p | 151847 |
17/04/2019 | 864.50p | 870.00p | 856.00p | 868.00p | 181559 |
16/04/2019 | 866.50p | 866.50p | 852.50p | 860.00p | 484306 |
15/04/2019 | 870.50p | 871.35p | 858.50p | 858.50p | 202487 |
12/04/2019 | 865.00p | 872.50p | 859.50p | 868.50p | 334066 |
11/04/2019 | 856.50p | 860.50p | 853.50p | 860.00p | 335970 |
10/04/2019 | 850.00p | 859.50p | 847.00p | 856.00p | 236537 |
09/04/2019 | 859.50p | 859.50p | 850.50p | 852.50p | 304594 |
08/04/2019 | 852.00p | 865.00p | 847.50p | 860.50p | 196420 |
05/04/2019 | 852.00p | 864.40p | 848.00p | 852.00p | 579872 |
04/04/2019 | 850.00p | 861.00p | 847.50p | 858.00p | 352772 |
03/04/2019 | 850.00p | 859.50p | 847.99p | 858.50p | 284504 |
02/04/2019 | 826.00p | 848.50p | 819.12p | 846.00p | 235642 |
01/04/2019 | 828.00p | 834.00p | 816.00p | 834.00p | 191340 |
29/03/2019 | 820.00p | 832.00p | 807.00p | 830.00p | 280223 |
28/03/2019 | 797.00p | 812.00p | 795.10p | 812.00p | 371634 |
27/03/2019 | 813.00p | 819.90p | 800.00p | 804.00p | 211609 |
26/03/2019 | 816.00p | 819.00p | 802.00p | 809.00p | 280371 |
25/03/2019 | 839.00p | 845.00p | 807.00p | 815.00p | 281657 |
22/03/2019 | 860.00p | 863.00p | 837.35p | 841.00p | 156049 |
21/03/2019 | 846.00p | 865.00p | 842.00p | 858.00p | 191285 |
20/03/2019 | 875.00p | 905.11p | 844.00p | 844.00p | 408033 |
19/03/2019 | 859.00p | 906.00p | 843.00p | 872.00p | 625993 |
18/03/2019 | 808.00p | 842.00p | 805.00p | 837.00p | 671410 |
15/03/2019 | 813.00p | 828.00p | 793.10p | 823.00p | 493837 |
14/03/2019 | 782.00p | 810.00p | 782.00p | 810.00p | 868026 |
13/03/2019 | 769.00p | 786.00p | 769.00p | 782.00p | 215517 |
12/03/2019 | 766.00p | 782.00p | 761.60p | 777.00p | 288229 |
11/03/2019 | 761.00p | 763.04p | 749.00p | 763.00p | 187163 |
08/03/2019 | 743.00p | 757.00p | 735.00p | 752.00p | 165253 |
07/03/2019 | 765.00p | 766.00p | 739.00p | 746.00p | 253519 |
06/03/2019 | 766.00p | 773.00p | 759.00p | 770.00p | 157240 |
05/03/2019 | 771.00p | 775.68p | 760.40p | 771.00p | 157345 |
04/03/2019 | 780.00p | 780.36p | 764.50p | 770.00p | 296938 |
01/03/2019 | 762.00p | 778.00p | 760.00p | 778.00p | 194221 |
28/02/2019 | 740.00p | 758.00p | 740.00p | 758.00p | 221499 |
27/02/2019 | 737.00p | 748.00p | 736.00p | 746.00p | 293105 |
26/02/2019 | 727.00p | 749.00p | 727.00p | 743.00p | 269304 |
25/02/2019 | 740.00p | 750.00p | 736.00p | 743.00p | 303133 |
22/02/2019 | 750.00p | 750.00p | 745.00p | 747.00p | 118432 |
21/02/2019 | 740.00p | 747.00p | 730.00p | 746.00p | 328410 |
20/02/2019 | 717.00p | 735.00p | 717.00p | 733.00p | 169754 |
19/02/2019 | 725.00p | 732.00p | 721.00p | 727.00p | 200612 |
18/02/2019 | 713.00p | 734.00p | 711.84p | 731.00p | 121822 |
15/02/2019 | 715.00p | 729.00p | 711.00p | 716.00p | 133826 |
14/02/2019 | 710.00p | 716.00p | 704.00p | 716.00p | 122133 |
13/02/2019 | 697.00p | 716.00p | 696.00p | 716.00p | 118135 |
12/02/2019 | 723.00p | 723.00p | 696.00p | 702.00p | 155215 |
11/02/2019 | 708.00p | 718.00p | 707.74p | 709.00p | 190225 |
08/02/2019 | 714.00p | 720.00p | 706.00p | 709.00p | 197765 |
07/02/2019 | 703.00p | 716.00p | 703.00p | 715.00p | 222888 |
06/02/2019 | 703.00p | 718.00p | 702.75p | 712.00p | 483702 |
05/02/2019 | 705.00p | 711.92p | 703.00p | 707.00p | 268180 |
04/02/2019 | 697.00p | 710.00p | 697.00p | 700.00p | 171049 |
01/02/2019 | 690.00p | 704.00p | 690.00p | 703.00p | 395815 |
31/01/2019 | 695.00p | 704.00p | 690.00p | 695.00p | 198590 |
30/01/2019 | 702.00p | 711.00p | 688.00p | 699.00p | 168777 |
29/01/2019 | 703.00p | 720.26p | 697.00p | 697.00p | 197144 |
28/01/2019 | 700.00p | 708.00p | 696.60p | 705.00p | 311050 |
25/01/2019 | 697.00p | 716.00p | 697.00p | 705.00p | 291906 |
24/01/2019 | 694.00p | 706.00p | 688.00p | 703.00p | 249874 |
23/01/2019 | 675.00p | 698.00p | 673.00p | 691.00p | 175488 |
22/01/2019 | 678.00p | 692.00p | 674.00p | 684.00p | 155193 |
21/01/2019 | 698.00p | 698.00p | 678.00p | 682.00p | 135098 |
18/01/2019 | 667.00p | 700.00p | 667.00p | 692.00p | 245678 |
17/01/2019 | 670.00p | 676.00p | 656.00p | 672.00p | 111701 |
16/01/2019 | 672.00p | 686.00p | 664.55p | 680.00p | 219247 |
15/01/2019 | 658.00p | 674.00p | 653.00p | 674.00p | 301614 |
14/01/2019 | 665.00p | 678.00p | 646.00p | 662.00p | 179637 |
11/01/2019 | 657.00p | 690.00p | 656.00p | 680.00p | 234467 |
10/01/2019 | 695.00p | 695.00p | 655.00p | 663.00p | 457202 |
09/01/2019 | 665.00p | 717.00p | 661.88p | 694.00p | 902407 |
08/01/2019 | 595.00p | 603.00p | 584.00p | 589.00p | 219396 |
07/01/2019 | 583.00p | 606.30p | 575.91p | 598.00p | 138343 |
04/01/2019 | 568.00p | 581.00p | 562.51p | 578.00p | 189711 |
03/01/2019 | 580.00p | 582.00p | 566.00p | 570.00p | 186099 |
02/01/2019 | 592.00p | 592.00p | 572.00p | 580.00p | 212853 |
31/12/2018 | 586.00p | 594.43p | 576.00p | 588.00p | 78051 |
28/12/2018 | 575.00p | 588.00p | 570.00p | 573.00p | 82771 |
27/12/2018 | 586.00p | 596.00p | 569.00p | 574.00p | 106885 |
24/12/2018 | 579.00p | 594.50p | 579.00p | 583.00p | 47573 |
21/12/2018 | 582.00p | 599.00p | 577.00p | 591.00p | 476825 |
20/12/2018 | 576.00p | 601.00p | 574.00p | 587.00p | 273401 |
19/12/2018 | 563.00p | 596.00p | 558.00p | 585.00p | 264033 |
18/12/2018 | 573.00p | 576.00p | 550.30p | 565.00p | 312909 |
17/12/2018 | 600.00p | 600.00p | 573.00p | 580.00p | 341486 |
14/12/2018 | 584.00p | 603.00p | 584.00p | 602.00p | 341322 |
13/12/2018 | 605.00p | 605.00p | 588.00p | 597.00p | 123692 |
12/12/2018 | 617.00p | 617.00p | 591.00p | 596.00p | 160666 |
11/12/2018 | 595.00p | 616.00p | 594.00p | 609.00p | 218092 |
10/12/2018 | 588.00p | 595.00p | 583.24p | 595.00p | 324255 |
07/12/2018 | 592.00p | 611.00p | 590.48p | 595.00p | 200883 |
06/12/2018 | 585.00p | 592.90p | 572.00p | 589.00p | 173337 |
05/12/2018 | 582.00p | 607.00p | 573.67p | 599.00p | 189604 |
04/12/2018 | 610.00p | 620.00p | 589.00p | 589.00p | 255690 |
03/12/2018 | 612.00p | 617.76p | 605.00p | 617.00p | 166721 |
30/11/2018 | 603.00p | 615.00p | 599.00p | 602.00p | 234686 |
29/11/2018 | 610.00p | 624.00p | 601.00p | 605.00p | 256220 |
28/11/2018 | 586.00p | 611.00p | 581.10p | 609.00p | 639803 |
27/11/2018 | 590.00p | 604.00p | 579.00p | 589.00p | 325547 |
26/11/2018 | 602.00p | 605.00p | 589.50p | 593.00p | 259918 |
23/11/2018 | 589.00p | 610.00p | 589.00p | 604.00p | 144132 |
22/11/2018 | 590.00p | 600.00p | 586.20p | 592.00p | 173660 |
21/11/2018 | 603.00p | 603.00p | 583.00p | 594.00p | 393992 |
20/11/2018 | 623.00p | 628.00p | 600.00p | 600.00p | 402815 |
19/11/2018 | 618.00p | 644.00p | 614.16p | 629.00p | 335404 |
16/11/2018 | 642.00p | 642.48p | 620.00p | 620.00p | 228285 |
15/11/2018 | 646.00p | 648.00p | 625.00p | 647.00p | 190390 |
14/11/2018 | 643.00p | 653.00p | 638.00p | 638.00p | 366928 |
13/11/2018 | 644.00p | 655.00p | 638.00p | 645.00p | 383882 |
12/11/2018 | 660.00p | 660.00p | 633.28p | 636.00p | 236714 |
09/11/2018 | 647.00p | 662.00p | 646.00p | 655.00p | 274930 |
08/11/2018 | 666.00p | 666.00p | 643.00p | 653.00p | 188449 |
07/11/2018 | 669.00p | 682.00p | 655.00p | 660.00p | 225764 |
06/11/2018 | 655.00p | 667.00p | 645.00p | 663.00p | 318803 |
05/11/2018 | 649.00p | 655.00p | 640.00p | 651.00p | 445531 |
02/11/2018 | 655.00p | 665.00p | 644.00p | 644.00p | 342337 |
*Close Price adjusted for both dividends and splits